UNISEM Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 7,370.00 | 7,600.00 | 7,320.00 | 7,520.00 | 7,160.19 | 218,213 |
| 2022-08-11 | 7,260.00 | 7,410.00 | 7,250.00 | 7,380.00 | 7,026.89 | 199,881 |
| 2022-08-10 | 7,280.00 | 7,330.00 | 7,120.00 | 7,120.00 | 6,779.33 | 383,833 |
| 2022-08-09 | 7,550.00 | 7,570.00 | 7,270.00 | 7,400.00 | 7,045.94 | 332,688 |
| 2022-08-08 | 7,700.00 | 7,730.00 | 7,560.00 | 7,610.00 | 7,245.89 | 162,746 |
| 2022-08-05 | 7,690.00 | 7,730.00 | 7,580.00 | 7,700.00 | 7,331.58 | 181,737 |
| 2022-08-04 | 7,670.00 | 7,780.00 | 7,600.00 | 7,650.00 | 7,283.97 | 177,875 |
| 2022-08-03 | 7,510.00 | 7,640.00 | 7,470.00 | 7,600.00 | 7,236.37 | 168,581 |
| 2022-08-02 | 7,610.00 | 7,610.00 | 7,420.00 | 7,500.00 | 7,141.15 | 182,482 |
| 2022-08-01 | 7,710.00 | 7,710.00 | 7,510.00 | 7,550.00 | 7,188.76 | 200,166 |
| 2022-07-29 | 7,680.00 | 7,810.00 | 7,600.00 | 7,650.00 | 7,283.97 | 283,846 |
| 2022-07-28 | 7,840.00 | 7,840.00 | 7,610.00 | 7,610.00 | 7,245.89 | 319,748 |
| 2022-07-27 | 7,640.00 | 7,720.00 | 7,600.00 | 7,680.00 | 7,312.54 | 182,287 |
| 2022-07-26 | 7,560.00 | 7,750.00 | 7,470.00 | 7,650.00 | 7,283.97 | 271,991 |
| 2022-07-25 | 7,450.00 | 7,580.00 | 7,410.00 | 7,570.00 | 7,207.80 | 209,462 |
| 2022-07-22 | 7,750.00 | 7,760.00 | 7,460.00 | 7,490.00 | 7,131.63 | 410,177 |
| 2022-07-21 | 7,730.00 | 7,820.00 | 7,640.00 | 7,670.00 | 7,303.02 | 404,814 |
| 2022-07-20 | 7,690.00 | 8,030.00 | 7,520.00 | 7,690.00 | 7,322.06 | 1,426,808 |
| 2022-07-19 | 7,520.00 | 7,550.00 | 7,410.00 | 7,420.00 | 7,064.98 | 416,060 |
| 2022-07-18 | 7,460.00 | 7,570.00 | 7,400.00 | 7,550.00 | 7,188.76 | 804,304 |
| 2022-07-15 | 7,050.00 | 8,100.00 | 7,050.00 | 7,320.00 | 6,969.76 | 6,291,304 |
| 2022-07-14 | 6,850.00 | 7,050.00 | 6,800.00 | 6,970.00 | 6,636.51 | 121,491 |
| 2022-07-13 | 6,850.00 | 6,960.00 | 6,700.00 | 6,900.00 | 6,569.86 | 182,905 |
| 2022-07-12 | 7,170.00 | 7,200.00 | 6,820.00 | 6,860.00 | 6,531.77 | 364,867 |
| 2022-07-11 | 7,400.00 | 7,400.00 | 7,200.00 | 7,290.00 | 6,941.20 | 77,653 |
| 2022-07-08 | 7,440.00 | 7,550.00 | 7,320.00 | 7,360.00 | 7,007.85 | 174,162 |
| 2022-07-07 | 7,200.00 | 7,400.00 | 7,180.00 | 7,300.00 | 6,950.72 | 164,896 |
| 2022-07-06 | 7,230.00 | 7,340.00 | 7,100.00 | 7,150.00 | 6,807.90 | 107,682 |
| 2022-07-05 | 7,080.00 | 7,310.00 | 7,080.00 | 7,220.00 | 6,874.55 | 167,789 |
| 2022-07-04 | 7,230.00 | 7,260.00 | 6,950.00 | 7,000.00 | 6,665.07 | 253,299 |
| 2022-07-01 | 7,500.00 | 7,580.00 | 7,160.00 | 7,230.00 | 6,884.07 | 137,117 |
| 2022-06-30 | 7,730.00 | 7,780.00 | 7,380.00 | 7,390.00 | 7,036.41 | 219,054 |
| 2022-06-29 | 7,750.00 | 7,860.00 | 7,700.00 | 7,800.00 | 7,426.80 | 117,029 |
| 2022-06-28 | 8,060.00 | 8,120.00 | 7,700.00 | 7,960.00 | 7,579.14 | 259,717 |
| 2022-06-27 | 7,630.00 | 8,100.00 | 7,580.00 | 8,050.00 | 7,664.84 | 241,148 |
| 2022-06-24 | 7,020.00 | 7,620.00 | 7,020.00 | 7,550.00 | 7,188.76 | 224,977 |
| 2022-06-23 | 7,220.00 | 7,420.00 | 7,040.00 | 7,040.00 | 6,703.16 | 263,615 |
| 2022-06-22 | 7,710.00 | 7,790.00 | 7,180.00 | 7,280.00 | 6,931.68 | 313,914 |
| 2022-06-21 | 7,540.00 | 7,750.00 | 7,520.00 | 7,630.00 | 7,264.93 | 190,030 |
| 2022-06-20 | 8,150.00 | 8,160.00 | 7,470.00 | 7,570.00 | 7,207.80 | 367,521 |
| 2022-06-17 | 8,000.00 | 8,170.00 | 7,950.00 | 8,080.00 | 7,693.40 | 257,972 |
| 2022-06-16 | 8,700.00 | 8,880.00 | 8,280.00 | 8,320.00 | 7,921.92 | 472,772 |
| 2022-06-15 | 8,900.00 | 9,020.00 | 8,510.00 | 8,600.00 | 8,188.52 | 193,099 |
| 2022-06-14 | 8,750.00 | 9,160.00 | 8,750.00 | 8,960.00 | 8,531.30 | 267,955 |
| 2022-06-13 | 9,570.00 | 9,580.00 | 9,080.00 | 9,080.00 | 8,645.55 | 298,384 |
| 2022-06-10 | 9,800.00 | 9,800.00 | 9,670.00 | 9,690.00 | 9,226.37 | 143,263 |
| 2022-06-09 | 9,850.00 | 9,900.00 | 9,720.00 | 9,850.00 | 9,378.71 | 178,315 |
| 2022-06-08 | 9,880.00 | 10,100.00 | 9,830.00 | 9,900.00 | 9,426.32 | 203,185 |
| 2022-06-07 | 10,000.00 | 10,100.00 | 9,760.00 | 9,810.00 | 9,340.63 | 271,469 |
| 2022-06-03 | 10,100.00 | 10,200.00 | 9,990.00 | 10,000.00 | 9,521.54 | 130,349 |
| 2022-06-02 | 10,250.00 | 10,250.00 | 9,960.00 | 10,050.00 | 9,569.14 | 154,202 |
| 2022-05-31 | 10,250.00 | 10,350.00 | 10,150.00 | 10,250.00 | 9,759.57 | 153,322 |
| 2022-05-30 | 10,100.00 | 10,350.00 | 10,100.00 | 10,250.00 | 9,759.57 | 173,160 |
| 2022-05-27 | 10,150.00 | 10,200.00 | 9,990.00 | 10,000.00 | 9,521.54 | 90,856 |
| 2022-05-26 | 10,150.00 | 10,350.00 | 9,930.00 | 10,050.00 | 9,569.14 | 197,734 |
| 2022-05-25 | 10,500.00 | 10,500.00 | 10,100.00 | 10,150.00 | 9,664.36 | 193,453 |
| 2022-05-24 | 10,550.00 | 10,900.00 | 10,350.00 | 10,350.00 | 9,854.79 | 162,233 |
| 2022-05-23 | 10,700.00 | 10,700.00 | 10,250.00 | 10,500.00 | 9,997.61 | 210,239 |
| 2022-05-20 | 10,550.00 | 10,550.00 | 10,300.00 | 10,550.00 | 10,045.22 | 127,600 |
| 2022-05-19 | 10,000.00 | 10,500.00 | 10,000.00 | 10,450.00 | 9,950.00 | 125,581 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 80.0000 KRW |
| 2024-12-27 | 80.0000 KRW |
| 2023-12-27 | 80.0000 KRW |
| 2022-12-28 | 100.0000 KRW |
| 2021-12-29 | 120.0000 KRW |
| 2020-12-29 | 80.0000 KRW |
| 2019-12-27 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.